Nuveen Short-Term REIT ETF (NURE)

NURE
🏛️ 美国 →
29.02
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 31.61 31.90 31.59 31.80 0.0M
2024-12-30 31.65 31.65 31.22 31.55 0.0M
2024-12-27 32.04 32.04 31.65 31.71 0.0M
2024-12-26 31.94 32.15 31.94 32.10 0.0M
2024-12-24 31.73 32.02 31.71 32.02 0.0M
2024-12-23 31.58 31.77 31.41 31.77 0.0M
2024-12-20 31.09 31.97 31.08 31.74 0.0M
2024-12-19 31.57 31.61 31.13 31.13 0.0M
2024-12-18 32.74 32.81 31.47 31.47 0.0M
2024-12-17 33.24 33.24 33.01 33.09 0.0M
2024-12-16 33.26 33.62 33.26 33.31 0.0M
2024-12-13 33.48 33.48 33.15 33.26 0.0M
2024-12-12 33.41 33.69 33.41 33.53 0.0M
2024-12-11 33.67 33.81 33.42 33.48 0.0M
2024-12-10 33.75 33.78 33.53 33.60 0.0M
2024-12-09 33.78 33.87 33.75 33.87 0.0M
2024-12-06 33.75 33.80 33.64 33.73 0.0M
2024-12-05 33.83 33.83 33.68 33.73 0.0M
2024-12-04 33.96 33.96 33.72 33.88 0.0M
2024-12-03 34.20 34.20 33.93 33.94 0.0M
2024-12-02 34.01 34.03 33.89 34.00 0.0M
2024-11-29 34.35 34.35 34.35 34.35 0.0M
2024-11-27 34.48 34.72 34.48 34.58 0.0M
2024-11-26 34.17 34.39 34.17 34.31 0.0M
2024-11-25 34.14 34.55 34.14 34.24 0.0M
2024-11-22 33.59 33.87 33.59 33.85 0.0M
2024-11-21 33.19 33.63 33.19 33.56 0.0M
2024-11-20 33.11 33.16 33.07 33.11 0.0M
2024-11-19 33.16 33.29 32.99 33.25 0.0M
2024-11-18 33.04 33.22 33.04 33.18 0.0M
2024-11-15 33.28 33.28 33.10 33.11 0.0M
2024-11-14 33.60 33.60 33.12 33.12 0.0M
2024-11-13 33.49 33.76 33.49 33.67 0.0M
2024-11-12 33.45 33.59 33.33 33.33 0.0M
2024-11-11 33.83 33.96 33.63 33.63 0.0M
2024-11-08 32.97 33.67 32.97 33.53 0.0M
2024-11-07 32.78 33.05 32.78 33.02 0.0M
2024-11-06 33.18 33.18 32.57 32.88 0.0M
2024-11-05 32.02 32.67 31.85 32.67 0.0M
2024-11-04 31.84 32.08 31.84 32.08 0.0M
2024-11-01 32.13 32.14 31.67 31.69 0.0M
2024-10-31 32.72 32.72 32.12 32.12 0.0M
2024-10-30 32.70 32.88 32.70 32.87 0.0M
2024-10-29 33.04 33.04 32.77 32.77 0.0M
2024-10-28 33.20 33.33 32.94 33.03 0.0M
2024-10-25 33.03 33.03 32.90 32.90 0.0M
2024-10-24 33.30 33.42 33.24 33.26 0.0M
2024-10-23 32.82 33.31 32.82 33.30 0.0M
2024-10-22 32.74 33.02 32.74 32.92 0.0M
2024-10-21 33.23 33.23 32.72 32.74 0.0M
2024-10-18 33.40 33.43 33.38 33.38 0.0M
2024-10-17 33.52 33.52 33.32 33.38 0.0M
2024-10-16 33.22 33.57 33.22 33.56 0.0M
2024-10-15 33.22 33.39 33.22 33.25 0.0M
2024-10-14 32.96 33.16 32.96 33.13 0.0M
2024-10-11 32.90 33.00 32.90 33.00 0.0M
2024-10-10 32.71 32.85 32.62 32.76 0.0M
2024-10-09 32.93 32.93 32.75 32.87 0.0M
2024-10-08 33.16 33.16 32.67 32.88 0.0M
2024-10-07 33.24 33.24 33.00 33.00 0.0M
2024-10-04 33.28 33.41 33.28 33.40 0.0M
2024-10-03 33.41 33.41 33.29 33.29 0.0M
2024-10-02 33.48 33.57 33.33 33.57 0.0M
2024-10-01 33.61 33.74 33.50 33.64 0.0M
2024-09-30 33.88 33.91 33.72 33.91 0.0M
2024-09-27 34.02 34.02 33.77 33.82 0.0M
2024-09-26 34.35 34.38 34.16 34.18 0.0M
2024-09-25 34.78 34.78 34.47 34.54 0.0M
2024-09-24 35.02 35.02 34.92 34.92 0.0M
2024-09-23 34.95 35.08 34.95 35.08 0.0M
2024-09-20 34.94 34.94 34.78 34.86 0.0M
2024-09-19 34.70 35.14 34.70 35.10 0.0M
2024-09-18 34.77 34.92 34.71 34.71 0.0M
2024-09-17 34.74 34.85 34.62 34.65 0.0M
2024-09-16 34.98 35.00 34.77 34.82 0.0M
2024-09-13 34.49 34.87 34.49 34.87 0.0M
2024-09-12 34.36 34.42 34.27 34.40 0.0M
2024-09-11 33.88 34.09 33.57 34.09 0.0M
2024-09-10 33.64 34.10 33.64 34.08 0.0M
2024-09-09 33.68 33.75 33.65 33.65 0.0M
2024-09-06 33.56 33.56 33.18 33.54 0.0M
2024-09-05 33.94 33.94 33.58 33.61 0.0M
2024-09-04 34.07 34.25 33.74 33.85 0.0M
2024-09-03 34.02 34.12 33.93 33.94 0.0M
2024-08-30 33.85 34.08 33.70 34.08 0.0M
2024-08-29 33.65 33.77 33.65 33.75 0.0M
2024-08-28 33.56 33.69 33.51 33.67 0.0M
2024-08-27 33.32 33.61 33.32 33.59 0.0M
2024-08-26 33.55 33.55 33.41 33.41 0.0M
2024-08-23 32.99 33.58 32.99 33.51 0.0M
2024-08-22 32.82 33.03 32.82 32.97 0.0M
2024-08-21 32.73 32.84 32.57 32.84 0.0M
2024-08-20 32.68 32.68 32.59 32.59 0.0M
2024-08-19 32.63 32.64 32.57 32.64 0.0M
2024-08-16 32.38 32.38 32.27 32.37 0.0M
2024-08-15 32.52 32.59 32.28 32.42 0.0M
2024-08-14 32.28 32.42 32.28 32.33 0.0M
2024-08-13 32.10 32.28 32.03 32.18 0.0M
2024-08-12 32.35 32.35 31.89 31.93 0.0M
2024-08-09 32.04 32.23 32.04 32.23 0.0M
2024-08-08 31.77 32.03 31.77 31.95 0.0M
2024-08-07 32.23 32.26 31.72 31.72 0.0M
2024-08-06 31.43 32.14 31.43 31.97 0.0M
2024-08-05 31.33 31.90 31.31 31.31 0.0M
2024-08-02 32.25 32.25 32.04 32.19 0.0M
2024-08-01 31.75 32.02 31.75 32.00 0.0M
2024-07-31 32.09 32.09 31.61 31.61 0.0M
2024-07-30 31.87 31.94 31.76 31.94 0.0M
2024-07-29 31.83 31.96 31.62 31.96 0.0M
2024-07-26 31.58 31.85 31.58 31.78 0.0M
2024-07-25 31.61 31.68 31.10 31.24 0.0M
2024-07-24 32.17 32.17 31.57 31.57 0.0M
2024-07-23 32.25 32.37 32.13 32.17 0.0M
2024-07-22 32.16 32.27 31.93 32.23 0.0M
2024-07-19 32.02 32.14 31.94 31.95 0.0M
2024-07-18 32.60 32.71 32.08 32.10 0.0M
2024-07-17 31.97 32.48 31.97 32.47 0.0M
2024-07-16 31.76 32.16 31.76 32.13 0.0M
2024-07-15 31.57 31.75 31.55 31.57 0.0M
2024-07-12 31.53 31.53 31.39 31.40 0.0M
2024-07-11 31.37 31.45 31.25 31.26 0.0M
2024-07-10 30.87 30.89 30.80 30.89 0.0M
2024-07-09 30.88 30.88 30.66 30.76 0.0M
2024-07-08 30.86 30.86 30.76 30.84 0.0M
2024-07-05 30.78 30.78 30.72 30.77 0.0M
2024-07-03 30.92 30.98 30.71 30.74 0.0M
2024-07-02 30.87 30.87 30.87 30.87 0.0M
2024-07-01 31.08 31.16 30.67 30.84 0.0M
2024-06-28 30.88 31.09 30.83 31.09 0.0M
2024-06-27 30.66 30.74 30.55 30.74 0.0M
2024-06-26 30.80 30.87 30.72 30.78 0.0M
2024-06-25 31.35 31.35 30.94 30.99 0.0M
2024-06-24 31.21 31.51 31.21 31.33 0.0M
2024-06-21 31.00 31.07 30.92 31.07 0.0M
2024-06-20 30.85 30.93 30.82 30.92 0.0M
2024-06-18 30.85 30.99 30.85 30.99 0.0M
2024-06-17 30.53 30.84 30.50 30.75 0.0M
2024-06-14 30.45 30.68 30.45 30.68 0.0M
2024-06-13 30.50 30.64 30.43 30.62 0.0M
2024-06-12 30.91 30.91 30.46 30.46 0.0M
2024-06-11 30.10 30.26 30.01 30.11 0.0M
2024-06-10 29.99 30.34 29.99 30.27 0.0M
2024-06-07 30.08 30.20 30.05 30.13 0.0M
2024-06-06 30.21 30.41 30.15 30.35 0.0M
2024-06-05 30.40 30.45 30.19 30.42 0.0M
2024-06-04 30.01 30.56 30.01 30.43 0.0M
2024-06-03 30.22 30.22 29.96 30.10 0.0M
2024-05-31 29.65 30.00 29.65 30.00 0.0M
2024-05-30 29.20 29.53 29.20 29.50 0.0M
2024-05-29 29.21 29.23 29.00 29.20 0.0M
2024-05-28 30.09 30.17 29.66 29.66 0.0M
2024-05-24 30.06 30.15 29.98 29.98 0.0M
2024-05-23 30.56 30.56 29.94 29.97 0.0M
2024-05-22 30.46 30.80 30.46 30.52 0.0M
2024-05-21 30.72 30.74 30.64 30.66 0.0M
2024-05-20 30.81 30.95 30.71 30.72 0.0M
2024-05-17 30.84 30.91 30.84 30.89 0.0M
2024-05-16 30.88 30.95 30.83 30.87 0.0M
2024-05-15 30.97 30.97 30.80 30.83 0.0M
2024-05-14 30.34 30.71 30.34 30.55 0.0M
2024-05-13 30.36 30.57 30.27 30.38 0.0M
2024-05-10 30.55 30.55 30.28 30.35 0.0M
2024-05-09 30.07 30.42 30.02 30.40 0.0M
2024-05-08 30.15 30.15 29.94 29.95 0.0M
2024-05-07 30.35 30.56 30.30 30.35 0.0M
2024-05-06 30.10 30.25 30.10 30.24 0.0M
2024-05-03 30.13 30.22 29.95 29.97 0.0M
2024-05-02 29.39 29.82 29.39 29.76 0.0M
2024-05-01 29.50 29.86 29.43 29.47 0.0M
2024-04-30 29.63 29.69 29.46 29.46 0.0M
2024-04-29 29.77 30.06 29.73 29.85 0.0M
2024-04-26 29.79 29.91 29.68 29.68 0.0M
2024-04-25 29.57 29.64 29.42 29.59 0.0M
2024-04-24 29.68 29.92 29.57 29.86 0.0M
2024-04-23 29.52 29.83 29.52 29.69 0.0M
2024-04-22 29.24 29.50 29.20 29.48 0.0M
2024-04-19 29.09 29.21 29.06 29.17 0.0M
2024-04-18 29.16 29.16 28.95 28.98 0.0M
2024-04-17 29.23 29.23 28.94 29.01 0.0M
2024-04-16 29.43 29.43 29.05 29.05 0.0M
2024-04-15 30.07 30.07 29.36 29.49 0.0M
2024-04-12 30.20 30.20 29.85 29.88 0.0M
2024-04-11 30.51 30.51 30.10 30.36 0.0M
2024-04-10 30.64 30.64 30.21 30.33 0.0M
2024-04-09 30.94 31.24 30.94 31.24 0.0M
2024-04-08 30.30 30.84 30.30 30.84 0.0M
2024-04-05 29.74 29.96 29.71 29.93 0.0M
2024-04-04 30.10 30.19 29.76 29.77 0.0M
2024-04-03 29.75 29.85 29.65 29.82 0.0M
2024-04-02 29.95 29.95 29.71 29.81 0.0M
2024-04-01 30.61 30.61 30.17 30.21 0.0M
2024-03-28 30.33 30.73 30.33 30.60 0.0M
2024-03-27 30.11 30.36 30.11 30.36 0.0M
2024-03-26 29.90 29.90 29.60 29.60 0.0M
2024-03-25 30.43 30.53 30.09 30.09 0.0M
2024-03-22 30.78 30.78 30.38 30.40 0.0M
2024-03-21 30.55 30.81 30.48 30.74 0.0M
2024-03-20 30.08 30.49 30.08 30.37 0.0M
2024-03-19 29.99 30.21 29.99 30.09 0.0M
2024-03-18 30.24 30.24 30.04 30.04 0.0M
2024-03-15 30.17 30.20 29.99 30.17 0.0M
2024-03-14 30.55 30.55 29.96 30.21 0.0M
2024-03-13 30.60 30.85 30.60 30.67 0.0M
2024-03-12 30.82 30.82 30.49 30.74 0.0M
2024-03-11 31.02 31.02 30.86 30.86 0.0M
2024-03-08 30.72 31.00 30.72 31.00 0.0M
2024-03-07 30.61 30.61 30.47 30.58 0.0M
2024-03-06 30.48 30.57 30.33 30.47 0.0M
2024-03-05 30.50 30.65 30.34 30.34 0.0M
2024-03-04 30.23 30.61 30.02 30.61 0.0M
2024-03-01 29.92 30.16 29.72 30.16 0.0M
2024-02-29 29.91 29.95 29.80 29.89 0.0M
2024-02-28 29.25 29.88 29.25 29.63 0.0M
2024-02-27 29.49 29.67 29.44 29.47 0.0M
2024-02-26 29.59 29.59 29.24 29.27 0.0M
2024-02-23 29.87 29.87 29.68 29.68 0.0M
2024-02-22 29.98 29.98 29.77 29.89 0.0M
2024-02-21 29.98 30.01 29.89 29.98 0.0M
2024-02-20 29.57 29.66 29.51 29.57 0.0M
2024-02-16 29.53 29.81 29.53 29.68 0.0M
2024-02-15 29.34 29.84 29.34 29.82 0.0M
2024-02-14 29.04 29.27 28.85 29.08 0.0M
2024-02-13 29.04 29.04 28.50 28.80 0.0M
2024-02-12 29.43 29.56 29.40 29.46 0.0M
2024-02-09 29.47 29.47 29.24 29.39 0.0M
2024-02-08 29.19 29.45 29.18 29.42 0.0M
2024-02-07 29.42 29.42 29.24 29.24 0.0M
2024-02-06 29.31 29.41 29.29 29.40 0.0M
2024-02-05 29.51 29.51 29.08 29.11 0.0M
2024-02-02 29.69 29.88 29.29 29.70 0.0M
2024-02-01 29.48 29.91 29.30 29.91 0.1M
2024-01-31 29.93 30.09 29.46 29.55 0.0M
2024-01-30 29.95 29.96 29.82 29.82 0.0M
2024-01-29 29.94 30.14 29.89 30.05 0.0M
2024-01-26 29.92 29.92 29.86 29.90 0.0M
2024-01-25 30.12 30.15 29.81 29.86 0.0M
2024-01-24 30.34 30.34 29.76 29.76 0.1M
2024-01-23 30.59 30.59 30.14 30.21 0.0M
2024-01-22 30.62 30.70 30.52 30.58 0.0M
2024-01-19 29.90 30.49 29.90 30.39 0.0M
2024-01-18 30.11 30.11 29.75 29.90 0.0M
2024-01-17 30.29 30.41 29.81 30.12 0.0M
2024-01-16 30.44 30.61 30.44 30.55 0.0M
2024-01-12 30.93 30.93 30.60 30.70 0.0M
2024-01-11 30.47 30.62 30.43 30.61 0.0M
2024-01-10 30.80 30.82 30.67 30.72 0.0M
2024-01-09 30.77 30.80 30.64 30.73 0.0M
2024-01-08 30.64 31.03 30.64 31.03 0.0M
2024-01-05 30.40 30.73 30.36 30.59 0.0M
2024-01-04 30.51 30.73 30.51 30.56 0.0M
2024-01-03 31.06 31.06 30.53 30.54 0.0M
2024-01-02 30.78 31.25 30.78 31.24 0.0M